Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.77 | 48.93 | 48.01 | 48.34 | 837,099 | -0.58(-1.18%) |
Apr 27, 2017 | 49.52 | 48.69 | 48.92 | 648,941 | +0.00(+0.00%) | |
Apr 26, 2017 | 49.61 | 49.61 | 48.87 | 48.92 | 726,967 | -0.64(-1.29%) |
Apr 25, 2017 | 49.37 | 49.71 | 49.37 | 49.56 | 1,260,624 | -0.02(-0.04%) |
Apr 24, 2017 | 49.98 | 50.16 | 49.14 | 49.58 | 1,143,244 | -0.41(-0.82%) |
Apr 21, 2017 | 50.19 | 50.40 | 49.80 | 49.99 | 1,339,530 | -0.40(-0.80%) |
Apr 20, 2017 | 50.41 | 50.54 | 50.06 | 50.39 | 449,740 | -0.19(-0.38%) |
Apr 19, 2017 | 50.69 | 50.90 | 50.51 | 50.59 | 529,027 | -0.15(-0.29%) |
Apr 18, 2017 | 50.57 | 50.76 | 50.37 | 50.73 | 534,243 | +0.17(+0.33%) |
Apr 17, 2017 | 49.80 | 50.57 | 49.70 | 50.57 | 768,346 | +0.89(+1.80%) |
Apr 13, 2017 | 49.76 | 50.16 | 49.61 | 49.67 | 503,904 | -0.21(-0.41%) |
Apr 12, 2017 | 50.02 | 50.53 | 49.64 | 49.88 | 458,402 | -0.21(-0.41%) |
Apr 11, 2017 | 49.58 | 50.23 | 49.42 | 50.08 | 464,825 | +0.57(+1.15%) |
Apr 10, 2017 | 49.09 | 49.70 | 48.95 | 49.51 | 325,461 | +0.30(+0.62%) |
Apr 07, 2017 | 49.15 | 49.48 | 49.06 | 49.21 | 461,303 | +0.05(+0.09%) |
Apr 06, 2017 | 48.75 | 49.20 | 48.63 | 49.16 | 351,924 | +0.33(+0.68%) |
Apr 05, 2017 | 48.92 | 49.07 | 48.66 | 48.83 | 452,162 | +0.06(+0.12%) |
Apr 04, 2017 | 48.57 | 48.88 | 48.51 | 48.77 | 469,836 | +0.11(+0.23%) |
Apr 03, 2017 | 48.80 | 48.80 | 48.35 | 48.66 | 534,823 | -0.07(-0.15%) |
Mar 31, 2017 | 48.24 | 48.93 | 48.20 | 48.73 | 512,306 | +0.16(+0.33%) |
Mar 30, 2017 | 48.24 | 48.59 | 47.90 | 48.57 | 344,390 | +0.32(+0.66%) |
Mar 29, 2017 | 47.99 | 48.28 | 47.62 | 48.26 | 477,621 | +0.19(+0.39%) |
Mar 28, 2017 | 47.75 | 48.16 | 47.48 | 48.07 | 513,458 | +0.32(+0.66%) |
Mar 27, 2017 | 48.08 | 48.42 | 47.46 | 47.75 | 597,564 | -0.32(-0.67%) |
Mar 24, 2017 | 48.25 | 48.43 | 47.91 | 48.08 | 442,656 | -0.16(-0.33%) |
Mar 23, 2017 | 47.89 | 48.70 | 47.72 | 48.23 | 791,270 | +0.29(+0.60%) |
Mar 22, 2017 | 47.98 | 48.04 | 47.35 | 47.95 | 569,593 | +0.19(+0.40%) |
Mar 21, 2017 | 48.14 | 48.21 | 47.64 | 47.75 | 555,573 | -0.13(-0.28%) |
Mar 20, 2017 | 48.20 | 48.35 | 47.87 | 47.89 | 321,334 | -0.20(-0.41%) |
Mar 17, 2017 | 47.55 | 48.16 | 47.43 | 48.08 | 923,130 | +0.49(+1.02%) |
Mar 16, 2017 | 47.82 | 47.97 | 47.56 | 47.60 | 537,456 | -0.22(-0.47%) |
Mar 15, 2017 | 46.77 | 48.12 | 46.77 | 47.82 | 512,668 | +1.12(+2.40%) |
Mar 14, 2017 | 46.63 | 46.97 | 46.46 | 46.70 | 430,799 | -0.03(-0.06%) |
Mar 13, 2017 | 46.77 | 47.21 | 46.56 | 46.73 | 577,675 | +0.09(+0.18%) |
Mar 10, 2017 | 47.04 | 47.43 | 46.17 | 46.64 | 702,812 | -0.06(-0.13%) |
Mar 09, 2017 | 47.59 | 48.04 | 46.66 | 46.70 | 708,507 | -0.86(-1.80%) |
Mar 08, 2017 | 48.98 | 48.98 | 47.49 | 47.56 | 664,927 | -1.62(-3.30%) |
Mar 07, 2017 | 49.10 | 49.28 | 48.93 | 49.18 | 276,627 | -0.10(-0.20%) |
Mar 06, 2017 | 49.65 | 49.65 | 49.11 | 49.28 | 503,597 | -0.49(-0.99%) |
Mar 03, 2017 | 49.95 | 50.10 | 49.31 | 49.77 | 728,742 | -0.42(-0.83%) |
Mar 02, 2017 | 50.49 | 50.73 | 49.98 | 50.18 | 836,413 | -0.23(-0.46%) |
Mar 01, 2017 | 50.53 | 50.55 | 49.76 | 50.42 | 857,487 | -0.28(-0.56%) |
Feb 28, 2017 | 51.00 | 51.19 | 50.34 | 50.70 | 867,883 | -0.40(-0.77%) |
Feb 27, 2017 | 50.56 | 51.15 | 50.32 | 51.09 | 809,564 | +0.51(+1.02%) |
Feb 24, 2017 | 50.15 | 50.63 | 49.82 | 50.58 | 438,758 | +0.32(+0.64%) |
Feb 23, 2017 | 50.49 | 50.50 | 49.70 | 50.26 | 306,926 | +0.07(+0.13%) |
Feb 22, 2017 | 50.13 | 50.35 | 49.72 | 50.19 | 499,164 | +0.20(+0.41%) |
Feb 21, 2017 | 49.20 | 50.13 | 49.02 | 49.99 | 528,332 | +0.79(+1.60%) |
Feb 17, 2017 | 49.20 | 49.20 | 49.20 | 0 | -0.05(-0.11%) | |
Feb 16, 2017 | 48.84 | 49.56 | 48.83 | 49.25 | 335,871 | +0.39(+0.81%) |
Feb 15, 2017 | 49.00 | 49.14 | 48.50 | 48.86 | 522,277 | -0.34(-0.69%) |
Feb 14, 2017 | 49.46 | 49.49 | 48.95 | 49.20 | 390,756 | -0.47(-0.94%) |
Feb 13, 2017 | 49.63 | 49.80 | 49.40 | 49.67 | 600,057 | +0.26(+0.53%) |
Feb 10, 2017 | 48.64 | 49.46 | 48.58 | 49.40 | 441,786 | +0.79(+1.63%) |
Feb 09, 2017 | 48.51 | 48.75 | 48.28 | 48.61 | 406,737 | +0.18(+0.37%) |
Feb 08, 2017 | 48.20 | 48.59 | 48.04 | 48.43 | 611,958 | +0.24(+0.49%) |
Feb 07, 2017 | 48.19 | 48.43 | 48.15 | 48.20 | 302,765 | +0.07(+0.14%) |
Feb 06, 2017 | 48.32 | 48.40 | 47.81 | 48.13 | 326,736 | -0.11(-0.23%) |
Feb 03, 2017 | 48.56 | 48.71 | 48.11 | 48.24 | 258,374 | +0.17(+0.35%) |
Feb 02, 2017 | 47.57 | 48.07 | 47.42 | 48.07 | 589,985 | +0.62(+1.30%) |